Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
New Water Resources Bill Jumps First Hurdle
DTN Early Word Grains 05/03 05:58
DTN Midday Grain Comments 05/03 11:25
DTN Closing Grain Comments 05/03 13:39
DTN Cattle Close/Trends 05/03 15:40
DTN Early Word Opening Livestock 05/03 06:10
DTN Midday Livestock Comments 05/03 12:03
DTN Closing Livestock Comment 05/03 15:19
DTN Chart Technical Points 05/03 16:30
DTN Feeder Pig Index

DTN Ag Headline News
View From the Cab
EPA: Glyphosate Likely Not Carcinogenic
The Attraction of More - 1
Seeking Answers on ARC Yields
USDA Weekly Crop Progress
2016 HRW Wheat Tour Preview
Crop Tech Corner
Micronutrients On A Diet
Farmer Battles Over Covers

Quotes
 
@C - CORN - CBOT Last Chg
May 16 374'2 -4'0
Jul 16 378'4 -1'2
Sep 16 380'6 -0'6
Dec 16 386'2 -0'6
Mar 17 394'2 -1'2
May 17 398'6 -1'4
Jul 17 404'2 -0'6
Sep 17 401'4 1'0
Dec 17 403'0 0'2
Mar 18 411'0 -6'6
May 18 423'2 -6'6
Jul 18 417'4 -7'0
Sep 18 414'0 -7'0
Dec 18 407'0 -7'0
Jul 19 432'0 -7'0
Dec 19 415'0 -7'0
 
@S - SOYBEANS - CBOT Last Chg
May 16 1020'0 -1'4
Jul 16 1029'4 -0'4
Aug 16 1031'2 -0'6
Sep 16 1019'4 0'4
Nov 16 1011'6 1'4
Jan 17 1008'6 -2'2
Mar 17 1001'0 1'6
May 17 996'6 1'6
Jul 17 998'6 2'6
Aug 17 988'0 -1'6
Sep 17 975'2 -13'4
Nov 17 958'4 1'2
Jan 18 964'4 -10'6
Mar 18 960'0 -10'4
May 18 943'4 -10'2
Jul 18 968'0 -10'4
Aug 18 890'0 -10'4
Sep 18 890'0 -10'4
Nov 18 938'6 -7'6
Jul 19 942'2 -7'6
Nov 19 930'0 -7'6
 
@LE - LIVE CATTLE - CME Last Chg
Jun 16 116.100 0.575
Aug 16 114.000 0.625
Oct 16 113.950 0.750
Dec 16 114.000 0.600
Feb 17 113.075 0.575
Apr 17 112.425 0.300
Jun 17 107.125 0.425
Aug 17 105.375 0.375
 
@HE - LEAN HOGS - CME Last Chg
May 16 78.425 0.050
Jun 16 82.925 0.225
Jul 16 83.275 0.225
Aug 16 81.850 0.075
Oct 16 70.475 0.075
Dec 16 65.175
Feb 17 67.825 0.025
Apr 17 70.550 0.050
May 17 74.825 0.025
Jun 17 78.125
Jul 17 76.750 0.100
Aug 17 76.925 0.100
 
@GF - FEEDER CATTLE - CME Last Chg
May 16 143.250 1.975
Aug 16 142.950 1.550
Sep 16 142.425 1.075
Oct 16 141.425 0.675
Nov 16 137.425 0.625
Jan 17 133.800 0.575
Mar 17 133.100 0.425
Apr 17 132.400 0.425

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 16 376'4 376'4 373'4 374'2 -4'0 378'2 12:46A Chart for @C6K Options for @C6K
Jul 16 379'6 380'0 376'6 378'4 -1'2 379'6 12:45A Chart for @C6N Options for @C6N
Sep 16 381'4 382'0 379'0 380'6 -0'6 381'4 12:46A Chart for @C6U Options for @C6U
Dec 16 387'0 387'2 384'4 386'2 -0'6 387'0 12:46A Chart for @C6Z Options for @C6Z
Mar 17 396'0 396'0 393'4 394'2 -1'2 395'4 12:46A Chart for @C7H Options for @C7H
May 17 401'0 401'0 398'6 398'6 -1'4 400'2 12:45A Chart for @C7K Options for @C7K
Jul 17 404'2 404'2 403'0 404'2 -0'6 405'0 12:46A Chart for @C7N Options for @C7N
Sep 17 401'4 401'4 401'4 401'4 1'0 400'4 12:46A Chart for @C7U Options for @C7U
Dec 17 403'0 403'0 403'0 403'0 0'2 402'6 12:46A Chart for @C7Z Options for @C7Z
Mar 18 417'0 419'0 411'0 411'0 -6'6 411'6s 12:46A Chart for @C8H Options for @C8H
May 18 423'2 -6'6 417'2s 12:46A Chart for @C8K Options for @C8K
Jul 18 426'0 427'0 417'4 417'4 -7'0 419'6s 12:36A Chart for @C8N Options for @C8N
Sep 18 414'0 -7'0 412'2s 05/03 Chart for @C8U Options for @C8U
Dec 18 415'0 415'0 407'0 407'0 -7'0 407'6s 12:46A Chart for @C8Z Options for @C8Z
Jul 19 432'0 -7'0 422'0s 05/03 Chart for @C9N Options for @C9N
Dec 19 415'0 -7'0 405'2s 05/03 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 16 1017'0 1020'0 1012'6 1020'0 -1'4 1021'4 12:45A Chart for @S6K Options for @S6K
Jul 16 1027'0 1029'6 1022'0 1029'4 -0'4 1030'0 12:45A Chart for @S6N Options for @S6N
Aug 16 1028'4 1031'6 1024'4 1031'2 -0'6 1032'0 12:46A Chart for @S6Q Options for @S6Q
Sep 16 1016'6 1019'4 1013'0 1019'4 0'4 1019'0 12:46A Chart for @S6U Options for @S6U
Nov 16 1008'4 1012'2 1006'0 1011'6 1'4 1010'2 12:45A Chart for @S6X Options for @S6X
Jan 17 1010'0 1011'0 1007'0 1008'6 -2'2 1011'0 12:46A Chart for @S7F Options for @S7F
Mar 17 998'0 1001'6 996'6 1001'0 1'6 999'2 12:45A Chart for @S7H Options for @S7H
May 17 994'0 997'2 991'2 996'6 1'6 995'0 12:45A Chart for @S7K Options for @S7K
Jul 17 997'6 998'6 997'6 998'6 2'6 996'0 12:46A Chart for @S7N Options for @S7N
Aug 17 988'0 988'0 988'0 988'0 -1'6 989'6 12:46A Chart for @S7Q Options for @S7Q
Sep 17 975'2 -13'4 969'4s 12:46A Chart for @S7U Options for @S7U
Nov 17 955'0 958'4 955'0 958'4 1'2 957'2 12:46A Chart for @S7X Options for @S7X
Jan 18 975'0 975'0 963'6 964'4 -10'6 959'4s 12:46A Chart for @S8F Options for @S8F
Mar 18 960'0 -10'4 962'6s 12:46A Chart for @S8H Options for @S8H
May 18 943'4 -10'2 966'2s 12:46A Chart for @S8K Options for @S8K
Jul 18 968'0 -10'4 968'6s 12:46A Chart for @S8N Options for @S8N
Aug 18 890'0 -10'4 968'4s 05/03 Chart for @S8Q Options for @S8Q
Sep 18 890'0 -10'4 952'4s 05/03 Chart for @S8U Options for @S8U
Nov 18 944'4 944'4 929'0 938'6 -7'6 934'2s 12:46A Chart for @S8X Options for @S8X
Jul 19 942'2 -7'6 942'2s 05/03 Chart for @S9N Options for @S9N
Nov 19 930'0 -7'6 917'2s 05/03 Chart for @S9X Options for @S9X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 16 116.550 116.850 115.750 116.100 0.575 116.375s 05/03 Chart for @LE6M Options for @LE6M
Aug 16 114.325 114.800 113.775 114.000 0.625 114.350s 05/03 Chart for @LE6Q Options for @LE6Q
Oct 16 114.050 114.525 113.625 113.950 0.750 114.325s 05/03 Chart for @LE6V Options for @LE6V
Dec 16 114.150 114.425 113.575 114.000 0.600 114.300s 05/03 Chart for @LE6Z Options for @LE6Z
Feb 17 113.300 113.475 112.575 113.075 0.575 113.425s 05/03 Chart for @LE7G Options for @LE7G
Apr 17 112.900 112.925 112.250 112.425 0.300 112.750s 05/03 Chart for @LE7J Options for @LE7J
Jun 17 107.275 107.425 106.775 107.125 0.425 107.425s 05/03 Chart for @LE7M Options for @LE7M
Aug 17 105.450 105.450 104.975 105.375 0.375 105.375s 05/03 Chart for @LE7Q Options for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 16 78.325 78.575 77.800 78.425 0.050 78.475s 05/03 Chart for @HE6K Options for @HE6K
Jun 16 82.725 83.125 82.100 82.925 0.225 82.925s 05/03 Chart for @HE6M Options for @HE6M
Jul 16 83.000 83.450 82.700 83.275 0.225 83.350s 05/03 Chart for @HE6N Options for @HE6N
Aug 16 81.825 82.150 81.500 81.850 0.075 81.925s 05/03 Chart for @HE6Q Options for @HE6Q
Oct 16 70.200 70.575 70.050 70.475 0.075 70.450s 05/03 Chart for @HE6V Options for @HE6V
Dec 16 64.975 65.250 64.800 65.175 65.175s 05/03 Chart for @HE6Z Options for @HE6Z
Feb 17 67.675 67.875 67.550 67.825 0.025 67.825s 05/03 Chart for @HE7G Options for @HE7G
Apr 17 70.450 70.600 70.400 70.550 0.050 70.600s 05/03 Chart for @HE7J Options for @HE7J
May 17 74.850 74.850 74.825 74.825 0.025 74.825s 05/03 Chart for @HE7K Options for @HE7K
Jun 17 78.150 78.150 78.125 78.125 78.125s 05/03 Chart for @HE7M Options for @HE7M
Jul 17 76.750 0.100 77.450s 05/03 Chart for @HE7N Options for @HE7N
Aug 17 76.925 0.100 76.925s 05/03 Chart for @HE7Q Options for @HE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 16 142.000 143.725 141.225 143.250 1.975 143.400s 05/03 Chart for @GF6K Options for @GF6K
Aug 16 141.775 143.425 141.075 142.950 1.550 143.050s 05/03 Chart for @GF6Q Options for @GF6Q
Sep 16 142.175 142.725 140.975 142.425 1.075 142.500s 05/03 Chart for @GF6U Options for @GF6U
Oct 16 141.550 141.925 140.325 141.425 0.675 141.600s 05/03 Chart for @GF6V Options for @GF6V
Nov 16 137.500 137.900 136.275 137.425 0.625 137.675s 05/03 Chart for @GF6X Options for @GF6X
Jan 17 133.450 134.150 132.650 133.800 0.575 134.000s 05/03 Chart for @GF7F Options for @GF7F
Mar 17 132.375 133.400 132.000 133.100 0.425 133.275s 05/03 Chart for @GF7H Options for @GF7H
Apr 17 132.400 0.425 132.400s 05/03 Chart for @GF7J Options for @GF7J
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Wed
5/4
Thu
5/5
Fri
5/6
Sat
5/7
Sun
5/8
Weather
Condition
Clear Clear Mostly Cloudy Thunder Storms Mostly Cloudy
Weather Clear Clear Mostly Cloudy Thunder Storms Mostly Cloudy
Temp
L/H (°F)
42/66 41/77 52/80 54/66 47/65
Feels
Like

L/H (°F)
38/66 38/77 52/81 54/66 43/65
Dew Point
(°F)
36 42 53 48 42
Humidity
(%)
45 46 59 61 57
Wind
Speed

(mph)
7 7 16 12 10
Precip
(%)
- - - 38 -
Precip
Amt
(in.)
None None None Rain
0.04
None
Evap
(in./day)
0.2 0.23 0.21 0.14 0.15
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
@C6K 374'2 -4'0
@S6K 1020'0 -1'4
@W6K 460'6 1'0
@O6K 195'2 -5'4
Stocks
MSFT 49.7800 -0.8300
WMT 67.000000 -0.590000
XOM 88.110000 -1.020000
TWX 73.640000 -1.680000



Intraday Commodities
@CK6

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6K)
Exchange:  CBOT
Last Trade:  374'2
Change:  -4'0
Bid:  374'4
Ask:  375'2
Today's High:  376'4
Today's Low:  373'4
Volume:  5,385
Open:  376'4
Settle:  378'2
Prev:  378'2
Contract High: 
Contract Low: 
Updated:  May-03-2016
10:48:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 9:55AM CDT
News pertaining to the ethanol industry.

Wednesday, April 13, 2016 11:03AM CDT

Wednesday, April 27, 2016 10:51AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN